Filter Dates:
From   / /    To    / /   
Historical price from  Mar 01, 2022  to  May 27, 2022
Download
Date Open($) High($) Low($) Close($) Volume
27 May 2022 1.250 1.250 1.240 1.240 277,800
26 May 2022 1.240 1.250 1.240 1.250 752,000
25 May 2022 1.230 1.240 1.230 1.230 652,700
24 May 2022 1.240 1.240 1.230 1.230 332,200
23 May 2022 1.240 1.250 1.230 1.240 501,000
20 May 2022 1.240 1.250 1.230 1.240 1,024,200
19 May 2022 1.240 1.250 1.230 1.230 982,600
18 May 2022 1.240 1.250 1.240 1.250 182,400
17 May 2022 1.240 1.250 1.230 1.230 670,900
13 May 2022 1.240 1.250 1.230 1.240 1,390,800
12 May 2022 1.250 1.260 1.230 1.230 2,269,000
11 May 2022 1.230 1.250 1.230 1.240 1,004,400
10 May 2022 1.250 1.250 1.230 1.230 2,449,700
09 May 2022 1.260 1.260 1.250 1.250 347,400
06 May 2022 1.260 1.270 1.250 1.260 2,080,000
05 May 2022 1.270 1.270 1.260 1.270 501,600
04 May 2022 1.260 1.280 1.260 1.260 2,454,700
29 Apr 2022 1.280 1.280 1.260 1.260 1,560,400
28 Apr 2022 1.270 1.280 1.260 1.280 2,733,000
27 Apr 2022 1.300 1.310 1.290 1.300 1,800,300
26 Apr 2022 1.300 1.310 1.290 1.300 1,264,900
25 Apr 2022 1.300 1.310 1.300 1.310 766,600
22 Apr 2022 1.300 1.310 1.290 1.300 651,800
21 Apr 2022 1.290 1.310 1.290 1.300 1,548,500
20 Apr 2022 1.300 1.300 1.290 1.290 560,500
19 Apr 2022 1.300 1.300 1.290 1.290 669,500
18 Apr 2022 1.300 1.300 1.280 1.300 2,130,000
14 Apr 2022 1.300 1.310 1.290 1.300 2,887,800
13 Apr 2022 1.300 1.310 1.300 1.300 514,100
12 Apr 2022 1.300 1.310 1.300 1.300 926,800
11 Apr 2022 1.310 1.310 1.300 1.300 949,300
08 Apr 2022 1.310 1.320 1.300 1.310 1,805,800
07 Apr 2022 1.310 1.320 1.310 1.320 1,361,600
06 Apr 2022 1.300 1.320 1.300 1.310 438,000
05 Apr 2022 1.300 1.320 1.300 1.310 2,174,500
04 Apr 2022 1.290 1.300 1.280 1.290 754,400
01 Apr 2022 1.300 1.300 1.280 1.280 1,821,200
31 Mar 2022 1.290 1.300 1.280 1.290 1,551,900
30 Mar 2022 1.300 1.300 1.280 1.300 1,270,500
29 Mar 2022 1.300 1.300 1.280 1.290 1,032,100
28 Mar 2022 1.290 1.300 1.280 1.290 2,087,900
25 Mar 2022 1.290 1.310 1.280 1.290 1,813,400
24 Mar 2022 1.270 1.290 1.260 1.280 1,559,400
23 Mar 2022 1.260 1.270 1.250 1.260 686,200
22 Mar 2022 1.270 1.270 1.250 1.250 1,457,700
21 Mar 2022 1.270 1.270 1.250 1.260 1,391,400
18 Mar 2022 1.260 1.270 1.250 1.270 2,872,700
17 Mar 2022 1.260 1.270 1.250 1.260 847,500
16 Mar 2022 1.260 1.260 1.240 1.250 1,731,000
15 Mar 2022 1.250 1.260 1.240 1.260 1,993,100
14 Mar 2022 1.250 1.260 1.240 1.240 773,900
11 Mar 2022 1.250 1.250 1.240 1.250 748,200
10 Mar 2022 1.250 1.260 1.250 1.250 1,281,500
09 Mar 2022 1.240 1.250 1.230 1.250 1,658,300
08 Mar 2022 1.240 1.250 1.230 1.230 1,817,100
07 Mar 2022 1.250 1.260 1.240 1.240 2,351,800
04 Mar 2022 1.250 1.260 1.250 1.250 850,700
03 Mar 2022 1.260 1.270 1.260 1.260 839,600
02 Mar 2022 1.250 1.270 1.250 1.250 1,775,300
01 Mar 2022 1.260 1.270 1.250 1.250 2,090,900





NOTE:

a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation

Legal Notices     Data Protection Policy     Report Vulnerability

© StarHub 2021 All rights reserved.